Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zijin Mining Group Company Ltd (OP:ZIJMF)

3.780 +0.046 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 3.800 3.810 3.775 3.780 18,359 +0.05(+1.23%)
Sep 11, 2025 3.760 3.840 3.734 3.734 2,141 -0.14(-3.61%)
Sep 10, 2025 3.630 3.874 3.630 3.874 5,541 +0.12(+3.31%)
Sep 09, 2025 3.470 4.030 3.470 3.750 15,966 +0.00(+0.00%)
Sep 08, 2025 3.555 3.750 3.550 3.750 11,973 +0.08(+2.04%)
Sep 05, 2025 3.750 3.850 3.570 3.675 14,387 +0.25(+7.30%)
Sep 04, 2025 3.490 3.564 3.420 3.425 44,653 -0.18(-4.86%)
Sep 03, 2025 3.602 3.611 3.570 3.600 18,611 +0.13(+3.75%)
Sep 02, 2025 3.440 3.560 3.364 3.470 17,793 +0.16(+4.91%)
Aug 29, 2025 3.260 3.308 3.146 3.308 25,455 +0.15(+4.67%)
Aug 28, 2025 3.220 3.310 3.125 3.160 14,105 -0.03(-0.94%)
Aug 27, 2025 3.240 3.240 3.190 3.190 28,178 -0.01(-0.31%)
Aug 26, 2025 3.200 3.200 3.075 3.200 29,648 +0.25(+8.47%)
Aug 25, 2025 3.050 3.150 2.950 2.950 8,971 +0.08(+2.64%)
Aug 22, 2025 2.990 2.990 2.874 2.874 12,791 -0.05(-1.74%)
Aug 21, 2025 2.950 3.000 2.840 2.925 15,834 -0.03(-0.85%)
Aug 20, 2025 2.966 3.035 2.950 2.950 6,150 +0.03(+0.96%)
Aug 19, 2025 2.860 2.922 2.750 2.922 21,000 -0.08(-2.72%)
Aug 18, 2025 3.150 3.150 2.850 3.004 4,434 -0.06(-1.84%)
Aug 15, 2025 3.070 3.114 3.050 3.060 6,152 +0.06(+2.00%)
Aug 14, 2025 3.010 3.050 3.000 3.000 13,469 -0.03(-1.01%)
Aug 13, 2025 2.950 3.050 2.900 3.031 24,964 +0.16(+5.41%)
Aug 12, 2025 2.935 2.935 2.830 2.875 5,076 +0.03(+1.05%)
Aug 11, 2025 2.790 2.885 2.788 2.845 10,399 -0.10(-3.51%)
Aug 08, 2025 2.750 2.949 2.750 2.949 14,095 +0.20(+7.22%)
Aug 07, 2025 2.810 2.870 2.750 2.750 17,187 -0.10(-3.51%)
Aug 06, 2025 2.835 2.850 2.790 2.850 4,902 +0.10(+3.64%)
Aug 05, 2025 2.770 2.800 2.690 2.750 18,729 -0.02(-0.72%)
Aug 04, 2025 2.716 2.770 2.682 2.770 31,009 +0.17(+6.54%)
Aug 01, 2025 2.600 2.700 2.538 2.600 17,167 -0.09(-3.35%)
Jul 31, 2025 2.580 2.690 2.350 2.690 214,447 -0.10(-3.76%)
Jul 30, 2025 2.834 2.840 2.790 2.795 23,533 -0.04(-1.58%)
Jul 29, 2025 2.850 2.850 2.820 2.840 14,489 +0.02(+0.71%)
Jul 28, 2025 2.930 3.200 2.800 2.820 30,504 +0.03(+1.08%)
Jul 25, 2025 2.820 2.864 2.790 2.790 35,239 -0.04(-1.24%)
Jul 24, 2025 2.750 2.860 2.732 2.825 76,412 +0.04(+1.45%)
Jul 23, 2025 2.910 2.950 2.720 2.784 128,447 -0.11(-3.65%)
Jul 22, 2025 2.790 2.900 2.690 2.890 40,543 +0.13(+4.71%)
Jul 21, 2025 2.780 2.790 2.710 2.760 28,723 +0.07(+2.60%)
Jul 18, 2025 2.590 2.790 2.590 2.690 35,523 +0.11(+4.10%)
Jul 17, 2025 2.620 2.675 2.570 2.584 83,118 -0.05(-1.75%)
Jul 16, 2025 2.800 2.800 2.630 2.630 344,252 +0.05(+1.94%)
Jul 15, 2025 2.650 2.650 2.580 2.580 6,125 -0.02(-0.85%)
Jul 14, 2025 2.602 2.760 2.602 2.602 15,258 +0.05(+2.04%)
Jul 11, 2025 2.502 2.550 2.500 2.550 9,199 +0.06(+2.41%)
Jul 10, 2025 2.561 2.561 2.490 2.490 17,150 -0.09(-3.68%)
Jul 09, 2025 2.610 2.610 2.570 2.585 22,856 -0.08(-2.97%)
Jul 08, 2025 2.675 2.760 2.600 2.664 28,799 -0.14(-4.86%)
Jul 07, 2025 2.650 2.800 2.600 2.800 42,146 +0.22(+8.53%)
Jul 03, 2025 2.740 2.740 2.580 2.580 8,107 -0.06(-2.29%)
Jul 02, 2025 2.700 2.700 2.626 2.640 11,790 -0.02(-0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.